Market Cap $3.17T
-0.62%
Volume 24h $276.75B
9.04%
BTC % 54.86%
-0.91%
ETH % 11.29%
0.97%
Coins
33.845
+5
Exchanges
885
Last update
59 Seconds ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.011771 | $0.011552 | $0.011985 | $0.011891 | $1,274,340 | $12,875,654 |
| Dec-17 2025 | $0.011801 | $0.011801 | $0.012366 | $0.012075 | $1,213,381 | $12,903,277 |
| Dec-16 2025 | $0.012064 | $0.011848 | $0.012214 | $0.012166 | $1,359,158 | $13,184,682 |
| Dec-15 2025 | $0.012318 | $0.012044 | $0.012804 | $0.012804 | $1,872,992 | $13,457,366 |
| Dec-14 2025 | $0.012746 | $0.012739 | $0.013404 | $0.013404 | $3,725,977 | $13,918,513 |
| Dec-13 2025 | $0.013464 | $0.012663 | $0.014132 | $0.012663 | $6,971,794 | $14,696,476 |
| Dec-12 2025 | $0.012666 | $0.012488 | $0.01291 | $0.01291 | $1,198,319 | $13,819,804 |
| Dec-11 2025 | $0.012802 | $0.012557 | $0.013177 | $0.013177 | $1,384,107 | $13,962,183 |
| Dec-10 2025 | $0.01317 | $0.012903 | $0.013301 | $0.01318 | $1,202,005 | $14,358,006 |
| Dec-09 2025 | $0.013117 | $0.012675 | $0.013251 | $0.012744 | $1,301,079 | $14,293,466 |
| Dec-08 2025 | $0.012805 | $0.012772 | $0.01309 | $0.012772 | $1,064,665 | $13,947,710 |
| Dec-07 2025 | $0.012865 | $0.012619 | $0.013007 | $0.012866 | $1,576,538 | $14,007,888 |
| Dec-06 2025 | $0.012811 | $0.012753 | $0.013011 | $0.012846 | $1,143,101 | $13,942,383 |
| Dec-05 2025 | $0.012805 | $0.012551 | $0.013117 | $0.012933 | $1,478,592 | $13,930,317 |
| Dec-04 2025 | $0.013049 | $0.01293 | $0.013414 | $0.013388 | $1,432,227 | $14,189,597 |